TSX:QSR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	108.03	111.00	107.72	109.63	109.63	-0.24%	641,742
Nov 5, 2026	110.00	110.36	108.49	109.89	109.89	0.36%	981,615
Nov 4, 2026	105.92	109.67	105.79	109.50	109.50	5.35%	1,454,198
Nov 3, 2026	104.02	104.80	102.90	103.94	103.94	-0.47%	546,113
Nov 2, 2026	101.44	104.55	101.44	104.43	104.43	3.29%	913,088
Oct 30, 2026	102.97	103.49	100.78	101.10	101.10	-1.18%	1,560,905
Oct 29, 2026	105.20	105.20	100.21	102.31	102.31	-1.83%	1,264,880
Oct 28, 2026	104.18	105.70	103.63	104.22	104.22	0.18%	562,658
Oct 27, 2026	104.30	104.34	103.18	104.03	104.03	-0.38%	751,727
Oct 26, 2026	105.84	107.21	103.43	104.43	104.43	-1.09%	909,466
Oct 23, 2026	106.45	106.97	104.05	105.58	105.58	-1.41%	959,004
Oct 22, 2026	104.96	107.15	104.89	107.09	107.09	2.75%	586,009
Oct 21, 2026	105.67	105.67	104.00	104.22	104.22	-1.36%	623,793
Oct 20, 2026	105.54	106.61	105.37	105.66	105.66	0.59%	461,180
Oct 19, 2026	104.98	105.20	104.26	105.04	105.04	-0.77%	750,999
Oct 16, 2026	105.95	106.57	105.51	105.86	105.86	0.60%	759,757
Oct 15, 2026	104.13	105.99	104.13	105.23	105.23	1.94%	721,953
Oct 14, 2026	102.04	103.30	101.30	103.23	103.23	1.76%	1,254,942
Oct 13, 2026	101.52	102.46	100.66	101.44	101.44	0.27%	1,313,730
Oct 9, 2026	100.68	101.76	100.47	101.17	101.17	0.74%	1,210,694
Oct 8, 2026	99.11	100.94	99.06	100.43	100.43	1.37%	644,153
Oct 7, 2026	99.93	100.62	98.89	99.07	99.07	-0.85%	539,076
Oct 6, 2026	99.87	101.01	99.49	99.92	99.92	0.14%	451,162
Oct 5, 2026	99.96	100.26	98.42	99.78	99.78	0.08%	767,693
Oct 2, 2026	99.12	100.21	98.43	99.70	99.70	0.47%	1,095,248
Oct 1, 2026	101.33	101.46	98.78	99.23	99.23	-2.01%	559,077
Sep 30, 2026	101.73	102.02	100.89	101.27	101.27	-0.17%	682,027
Sep 29, 2026	100.84	101.91	100.15	101.44	101.44	0.18%	596,697
Sep 28, 2026	101.24	101.86	100.48	101.26	101.26	-0.11%	997,444
Sep 25, 2026	99.38	101.56	99.12	101.37	101.37	1.09%	1,892,099
Sep 24, 2026	100.54	101.38	100.20	100.28	100.28	-0.85%	1,878,030
Sep 23, 2026	100.92	101.95	100.02	101.14	101.14	-0.06%	934,217
Sep 22, 2026	102.83	103.84	100.96	101.20	101.20	-0.58%	2,176,315
Sep 21, 2026	102.26	102.34	100.98	101.79	101.79	-0.25%	1,022,785
Sep 18, 2026	102.22	102.22	100.89	102.05	102.05	0.49%	1,708,942
Sep 17, 2026	105.00	105.65	101.84	102.46	101.55	-2.28%	2,660,469
Sep 16, 2026	106.83	106.83	104.63	104.85	103.92	-0.28%	2,532,229
Sep 15, 2026	108.79	109.26	105.06	105.14	104.21	-4.07%	2,324,246
Sep 14, 2026	107.86	110.19	107.86	109.60	108.63	2.67%	1,646,662
Sep 11, 2026	106.31	107.15	105.50	106.75	105.80	0.93%	352,638
Sep 10, 2026	106.81	107.00	105.54	105.77	104.83	-0.73%	1,086,508
Sep 9, 2026	107.73	107.73	106.18	106.55	105.60	-1.29%	931,864
Sep 8, 2026	110.18	110.72	107.85	107.94	106.98	-2.68%	413,115
Sep 4, 2026	110.40	112.54	110.34	110.91	109.93	0.28%	498,281
Sep 3, 2026	111.02	112.85	109.73	110.60	109.62	1.26%	992,072
Sep 2, 2026	109.10	111.14	108.63	109.22	108.25	0.53%	713,894
Sep 1, 2026	108.70	109.39	107.70	108.64	107.68	0.56%	540,884
Aug 31, 2026	108.76	108.81	107.26	108.03	107.07	-0.80%	683,796
Aug 28, 2026	108.48	109.07	108.25	108.90	107.93	0.72%	754,066
Aug 27, 2026	109.95	109.95	107.97	108.12	107.16	-1.83%	965,412